Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SCHW34 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 48.10 | 0.15 | 0.31% | 48.05 | 48.10 | 48.04 | 5,004 |
| 02 May 2024 | 47.95 | 0.00 | 0.00% | 47.60 | 48.27 | 47.40 | 16,294 |
| 30 Abr 2024 | 47.95 | 0.14 | 0.29% | 47.70 | 47.95 | 47.70 | 265 |
| 29 Abr 2024 | 47.81 | -0.24 | -0.50% | 47.85 | 47.85 | 47.65 | 4,203 |
| 26 Abr 2024 | 48.05 | -0.07 | -0.15% | 48.05 | 48.05 | 48.05 | 50 |
| 25 Abr 2024 | 48.12 | -0.33 | -0.68% | 48.10 | 48.20 | 48.10 | 854 |
| 24 Abr 2024 | 48.45 | 0.44 | 0.92% | 48.45 | 48.45 | 48.45 | 20 |
| 23 Abr 2024 | 48.01 | -0.28 | -0.58% | 48.45 | 48.45 | 48.01 | 9 |
| 22 Abr 2024 | 48.29 | 0.59 | 1.24% | 47.80 | 48.39 | 47.80 | 1,000 |
| 19 Abr 2024 | 47.70 | -0.10 | -0.21% | 48.15 | 48.15 | 47.70 | 67 |
| 18 Abr 2024 | 47.80 | 0.02 | 0.04% | 48.10 | 48.34 | 47.80 | 181 |
| 17 Abr 2024 | 47.78 | 0.13 | 0.27% | 47.70 | 47.78 | 47.70 | 154 |
| 16 Abr 2024 | 47.65 | 1.37 | 2.96% | 47.05 | 47.65 | 47.05 | 203 |
| 15 Abr 2024 | 46.28 | 1.28 | 2.84% | 45.00 | 47.28 | 45.00 | 567 |
| 12 Abr 2024 | 45.00 | -0.12 | -0.27% | 45.04 | 45.04 | 45.00 | 539 |
| 11 Abr 2024 | 45.12 | -0.13 | -0.29% | 44.64 | 45.33 | 44.64 | 123 |
| 10 Abr 2024 | 45.25 | 0.25 | 0.56% | 45.00 | 45.40 | 45.00 | 106 |
| 09 Abr 2024 | 45.00 | -0.65 | -1.42% | 45.16 | 45.25 | 45.00 | 125 |
| 08 Abr 2024 | 45.65 | -0.03 | -0.07% | 45.40 | 45.70 | 45.40 | 433 |
| 05 Abr 2024 | 45.68 | 0.36 | 0.79% | 45.32 | 45.68 | 45.32 | 26 |
| 04 Abr 2024 | 45.32 | 0.12 | 0.27% | 45.49 | 45.49 | 45.20 | 86 |
| 03 Abr 2024 | 45.20 | 0.12 | 0.27% | 45.72 | 45.72 | 45.20 | 1,114 |
| 02 Abr 2024 | 45.08 | -0.57 | -1.25% | 45.00 | 45.34 | 44.90 | 78 |
| 01 Abr 2024 | 45.65 | 0.44 | 0.97% | 45.21 | 45.95 | 45.21 | 1,732 |
| 28 Mar 2024 | 45.21 | 0.61 | 1.37% | 44.88 | 45.21 | 44.84 | 119 |
| 27 Mar 2024 | 44.60 | 0.39 | 0.88% | 44.56 | 44.68 | 44.36 | 3,602 |
| 26 Mar 2024 | 44.21 | -0.19 | -0.43% | 44.00 | 44.35 | 44.00 | 51 |
| 25 Mar 2024 | 44.40 | -0.36 | -0.80% | 44.40 | 44.40 | 44.40 | 56 |
| 22 Mar 2024 | 44.76 | 0.28 | 0.63% | 45.00 | 45.10 | 44.76 | 111 |
| 21 Mar 2024 | 44.48 | 1.28 | 2.96% | 44.36 | 44.52 | 44.36 | 302 |
| 20 Mar 2024 | 43.20 | 0.44 | 1.03% | 43.18 | 43.20 | 43.18 | 20 |
| 19 Mar 2024 | 42.76 | 0.62 | 1.47% | 42.76 | 42.76 | 42.76 | 670 |
| 18 Mar 2024 | 42.14 | 0.22 | 0.52% | 42.08 | 42.48 | 42.08 | 2,036 |
| 15 Mar 2024 | 41.92 | 0.36 | 0.87% | 42.20 | 42.20 | 41.92 | 103 |
| 14 Mar 2024 | 41.56 | 0.00 | 0.00% | 41.56 | 41.56 | 41.56 | 0 |
| 13 Mar 2024 | 41.56 | 0.50 | 1.22% | 41.88 | 41.88 | 41.56 | 2,982 |
| 12 Mar 2024 | 41.06 | -0.79 | -1.89% | 41.06 | 41.06 | 41.06 | 39 |
| 11 Mar 2024 | 41.85 | -0.23 | -0.55% | 41.76 | 41.85 | 41.60 | 311 |
| 08 Mar 2024 | 42.08 | 0.00 | 0.00% | 42.32 | 42.32 | 42.08 | 11 |
| 07 Mar 2024 | 42.08 | 0.20 | 0.48% | 42.35 | 42.35 | 42.08 | 4 |
| 06 Mar 2024 | 41.88 | -0.08 | -0.19% | 41.84 | 41.88 | 41.84 | 46 |
| 05 Mar 2024 | 41.96 | 0.04 | 0.10% | 41.90 | 42.16 | 41.90 | 273 |
| 04 Mar 2024 | 41.92 | 0.84 | 2.04% | 41.08 | 42.16 | 41.08 | 289 |
| 01 Mar 2024 | 41.08 | -0.41 | -0.99% | 40.25 | 41.31 | 39.79 | 1,399 |
| 29 Feb 2024 | 41.49 | 0.86 | 2.12% | 41.05 | 41.49 | 41.05 | 265 |
| 28 Feb 2024 | 40.63 | 0.39 | 0.97% | 40.96 | 40.96 | 40.63 | 1,931 |
| 27 Feb 2024 | 40.24 | 0.16 | 0.40% | 40.00 | 40.24 | 39.90 | 182 |
| 26 Feb 2024 | 40.08 | -0.06 | -0.15% | 40.13 | 40.30 | 40.08 | 737 |
| 23 Feb 2024 | 40.14 | 0.18 | 0.45% | 40.32 | 40.34 | 40.14 | 4,545 |
| 22 Feb 2024 | 39.96 | 0.64 | 1.63% | 39.79 | 40.20 | 39.79 | 1,438 |
| 21 Feb 2024 | 39.32 | -0.16 | -0.41% | 38.98 | 39.32 | 38.98 | 285 |
| 20 Feb 2024 | 39.48 | -0.81 | -2.01% | 39.88 | 39.88 | 39.48 | 147 |
| 19 Feb 2024 | 40.29 | 0.61 | 1.54% | 39.92 | 40.29 | 38.24 | 2,263 |
| 16 Feb 2024 | 39.68 | -1.04 | -2.55% | 39.92 | 39.92 | 39.68 | 87 |
| 15 Feb 2024 | 40.72 | 1.84 | 4.73% | 39.71 | 40.72 | 39.71 | 455 |
| 14 Feb 2024 | 38.88 | -0.12 | -0.31% | 38.88 | 38.88 | 38.64 | 757 |
| 09 Feb 2024 | 39.00 | 0.04 | 0.10% | 38.96 | 39.24 | 38.72 | 1,220 |
| 08 Feb 2024 | 38.96 | 0.16 | 0.41% | 38.90 | 38.97 | 38.90 | 9 |
| 07 Feb 2024 | 38.80 | 0.55 | 1.44% | 38.25 | 38.80 | 38.25 | 81 |
| 06 Feb 2024 | 38.25 | -0.67 | -1.72% | 38.50 | 38.60 | 38.25 | 193 |
| 05 Feb 2024 | 38.92 | 0.04 | 0.10% | 39.35 | 39.35 | 38.88 | 55 |
